Aarons Holdings Company (NY: AAN )

14.54 +0.61 (+4.38%)
Streaming Delayed Price Updated: 12:35 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.48 21.21 21.17 508,172 +0.41(+1.97%)
Jan 28, 2022 20.88 20.94 20.09 20.76 422,557 +0.04(+0.19%)
Jan 27, 2022 21.42 21.58 20.49 20.72 193,272 -0.70(-3.27%)
Jan 26, 2022 22.59 22.72 21.37 21.42 181,754 -0.82(-3.69%)
Jan 25, 2022 22.22 22.49 21.60 22.24 259,302 -0.29(-1.29%)
Jan 24, 2022 20.80 22.67 20.67 22.53 303,382 +1.21(+5.68%)
Jan 21, 2022 21.33 22.24 21.00 21.32 259,309 -0.15(-0.70%)
Jan 20, 2022 21.74 22.53 21.39 21.47 148,602 -0.18(-0.83%)
Jan 19, 2022 22.01 22.45 21.54 21.65 182,864 -0.36(-1.64%)
Jan 18, 2022 22.76 23.00 21.96 22.01 201,974 -0.95(-4.14%)
Jan 14, 2022 22.96 0 +0.06(+0.26%)
Jan 13, 2022 23.15 23.42 22.82 22.90 183,197 +0.03(+0.13%)
Jan 12, 2022 23.06 23.34 22.71 22.87 197,621 -0.21(-0.91%)
Jan 11, 2022 23.42 23.53 22.79 23.08 143,609 -0.40(-1.70%)
Jan 10, 2022 23.48 23.72 22.87 23.48 230,789 -0.26(-1.10%)
Jan 07, 2022 24.12 24.54 23.67 23.74 176,426 -0.68(-2.78%)
Jan 06, 2022 24.14 24.67 24.07 24.42 133,133 +0.13(+0.54%)
Jan 05, 2022 25.45 25.96 24.09 24.29 239,613 -1.07(-4.22%)
Jan 04, 2022 25.21 25.55 25.00 25.36 144,419 +0.21(+0.83%)
Jan 03, 2022 24.81 25.72 24.78 25.15 138,219 +0.50(+2.03%)
Dec 31, 2021 24.55 24.78 24.33 24.65 177,794 +0.21(+0.86%)
Dec 30, 2021 24.70 25.04 24.43 24.44 121,924 -0.35(-1.41%)
Dec 29, 2021 24.70 24.97 24.59 24.79 108,634 +0.03(+0.12%)
Dec 28, 2021 24.61 25.30 24.61 24.76 113,626 -0.06(-0.24%)
Dec 27, 2021 24.54 24.98 24.12 24.82 126,170 +0.33(+1.35%)
Dec 23, 2021 24.83 24.85 24.49 24.49 119,502 -0.04(-0.16%)
Dec 22, 2021 24.20 24.55 23.91 24.53 116,105 +0.31(+1.28%)
Dec 21, 2021 23.84 24.50 23.84 24.22 165,984 +0.77(+3.28%)
Dec 20, 2021 23.65 23.68 22.95 23.45 228,206 -0.60(-2.49%)
Dec 17, 2021 23.55 24.18 23.13 24.05 855,971 +0.50(+2.12%)
Dec 16, 2021 23.94 24.22 23.44 23.55 362,872 -0.17(-0.72%)
Dec 15, 2021 23.32 23.76 22.69 23.72 366,492 +0.16(+0.68%)
Dec 14, 2021 23.30 24.16 23.25 23.56 349,462 -0.06(-0.25%)
Dec 13, 2021 24.20 24.29 23.46 23.62 249,547 -0.73(-3.00%)
Dec 10, 2021 24.40 24.62 23.98 24.35 213,638 -0.03(-0.12%)
Dec 09, 2021 24.49 24.91 24.31 24.38 162,435 -0.22(-0.89%)
Dec 08, 2021 23.98 24.65 23.73 24.60 181,569 +0.73(+3.06%)
Dec 07, 2021 24.11 24.30 23.50 23.87 255,245 +0.02(+0.08%)
Dec 06, 2021 23.34 24.13 22.86 23.85 367,689 +1.04(+4.56%)
Dec 03, 2021 23.00 23.25 22.66 22.81 267,058 -0.04(-0.18%)
Dec 02, 2021 22.12 22.96 22.12 22.85 219,361 +0.96(+4.39%)
Dec 01, 2021 22.82 23.20 21.85 21.89 308,477 -0.31(-1.40%)
Nov 30, 2021 23.50 23.55 22.14 22.20 414,416 -1.90(-7.88%)
Nov 29, 2021 24.36 24.73 23.94 24.10 348,880 +0.04(+0.17%)
Nov 26, 2021 24.02 24.44 23.55 24.06 192,414 -0.86(-3.45%)
Nov 24, 2021 24.75 25.38 24.14 24.92 191,218 -0.24(-0.95%)
Nov 23, 2021 25.19 26.12 25.09 25.16 162,775 -0.27(-1.06%)
Nov 22, 2021 25.50 26.36 25.04 25.43 298,944 +0.17(+0.67%)
Nov 19, 2021 25.40 25.49 24.75 25.26 168,915 -0.39(-1.52%)
Nov 18, 2021 24.98 25.68 24.82 25.65 209,393 +0.57(+2.27%)
Nov 17, 2021 25.39 25.39 24.84 25.08 142,541 -0.15(-0.59%)
Nov 16, 2021 25.47 25.73 25.18 25.23 145,352 -0.52(-2.02%)
Nov 15, 2021 26.40 26.40 25.62 25.75 117,088 -0.52(-1.98%)
Nov 12, 2021 26.60 26.76 26.11 26.27 77,388 -0.27(-1.02%)
Nov 11, 2021 26.16 26.64 26.16 26.54 131,475 +0.41(+1.57%)
Nov 10, 2021 26.30 25.96 26.13 183,611 -0.26(-0.99%)
Nov 09, 2021 26.35 27.10 26.09 26.39 234,154 -0.54(-2.01%)
Nov 08, 2021 26.68 27.42 26.47 26.93 301,067 +1.33(+5.20%)
Nov 05, 2021 25.55 26.19 25.35 25.60 214,841 +0.40(+1.59%)
Nov 04, 2021 26.28 26.70 24.89 25.20 317,463 -1.38(-5.19%)
Nov 03, 2021 25.38 26.69 25.26 26.58 252,129 +0.99(+3.87%)
Nov 02, 2021 25.38 25.66 24.89 25.59 260,596 +0.28(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.